Trigyn Technologies Ltd

TRIG
🏛️ Indien →
79.53
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 91.80 98.80 91.80 94.30 0.0M
2022-12-29 90.90 92.10 90.50 91.80 0.0M
2022-12-28 91.45 93.05 90.30 91.05 0.0M
2022-12-27 91.45 93.55 90.80 91.60 0.0M
2022-12-26 88.70 92.55 85.85 90.25 0.0M
2022-12-23 91.25 91.25 86.00 87.10 0.0M
2022-12-22 95.20 98.80 91.25 92.55 0.0M
2022-12-21 101.45 101.45 95.50 96.05 0.0M
2022-12-20 98.70 100.45 98.10 99.70 0.0M
2022-12-19 98.85 101.90 97.95 98.90 0.0M
2022-12-16 100.05 101.35 98.95 100.05 0.0M
2022-12-15 101.80 102.00 100.05 100.65 0.0M
2022-12-14 100.00 102.65 100.00 101.60 0.0M
2022-12-13 97.30 101.85 97.30 101.20 0.0M
2022-12-12 100.20 101.45 98.85 100.35 0.0M
2022-12-09 103.85 104.20 100.30 100.85 0.0M
2022-12-08 103.10 104.20 102.75 103.10 0.0M
2022-12-07 104.90 105.70 103.30 104.05 0.0M
2022-12-06 105.15 108.55 104.85 105.00 0.0M
2022-12-05 104.00 109.15 104.00 107.25 0.0M
2022-12-02 104.50 106.85 104.40 104.75 0.0M
2022-12-01 103.50 106.25 103.50 104.50 0.0M
2022-11-30 102.30 105.50 100.85 102.70 0.0M
2022-11-29 105.45 106.80 103.00 103.85 0.0M
2022-11-28 100.65 107.05 100.65 105.00 0.0M
2022-11-25 107.00 107.00 100.90 102.50 0.0M
2022-11-24 100.80 101.30 98.40 100.60 0.0M
2022-11-23 99.15 102.30 99.15 100.05 0.0M
2022-11-22 100.40 101.40 99.25 99.30 0.0M
2022-11-21 101.00 101.25 100.00 100.25 0.0M
2022-11-18 103.30 103.30 101.00 101.50 0.0M
2022-11-17 101.80 103.95 101.65 101.85 0.0M
2022-11-16 105.00 105.00 101.50 101.75 0.0M
2022-11-15 105.05 105.05 102.40 102.65 0.0M
2022-11-14 107.65 107.65 104.15 105.10 0.0M
2022-11-11 103.75 108.00 102.50 105.55 0.0M
2022-11-10 101.25 102.00 99.25 100.00 0.0M
2022-11-09 101.00 102.95 101.00 101.30 0.0M
2022-11-07 100.90 102.85 100.90 101.85 0.0M
2022-11-04 99.85 103.30 99.85 100.60 0.0M
2022-11-03 102.30 103.75 100.00 100.40 0.0M
2022-11-02 102.00 103.90 101.15 101.30 0.0M
2022-11-01 101.30 104.05 100.85 101.90 0.0M
2022-10-31 99.05 101.65 99.05 100.30 0.0M
2022-10-28 101.20 102.80 100.10 101.10 0.0M
2022-10-27 101.80 104.20 101.00 102.00 0.0M
2022-10-25 102.75 104.00 100.70 101.80 0.0M
2022-10-24 102.15 104.80 102.15 103.20 0.0M
2022-10-21 102.40 106.00 101.95 102.55 0.0M
2022-10-20 100.45 101.55 99.10 100.10 0.0M
2022-10-19 101.00 102.50 97.50 100.60 0.0M
2022-10-18 101.00 102.10 99.85 101.55 0.0M
2022-10-17 101.00 101.20 97.95 99.75 0.0M
2022-10-14 102.60 102.85 101.00 101.35 0.0M
2022-10-13 100.90 101.95 99.50 100.45 0.0M
2022-10-12 102.00 103.45 100.80 101.05 0.0M
2022-10-11 105.85 106.30 101.25 101.45 0.0M
2022-10-10 104.50 106.35 104.05 104.50 0.0M
2022-10-07 104.10 107.05 104.10 106.20 0.0M
2022-10-06 109.85 109.85 104.30 106.00 0.0M
2022-10-04 103.65 105.00 103.55 103.95 0.0M
2022-10-03 100.85 104.25 100.85 102.45 0.0M
2022-09-30 102.20 104.70 101.40 102.80 0.0M
2022-09-29 101.15 107.65 101.15 102.40 0.0M
2022-09-28 101.50 104.95 101.00 102.25 0.0M
2022-09-27 99.10 105.45 99.10 103.00 0.0M
2022-09-26 104.25 104.50 98.30 99.60 0.0M
2022-09-23 105.20 109.40 105.15 105.40 0.0M
2022-09-22 109.00 110.95 107.40 108.10 0.0M
2022-09-21 112.00 113.90 109.90 110.95 0.0M
2022-09-20 113.10 117.35 112.50 113.25 0.0M
2022-09-19 115.65 119.00 112.50 114.55 0.0M
2022-09-16 115.95 124.35 114.15 115.65 0.1M
2022-09-15 111.45 112.65 108.00 109.00 0.0M
2022-09-14 109.00 112.70 107.95 110.70 0.0M
2022-09-13 110.00 113.15 110.00 111.30 0.0M
2022-09-12 111.00 114.40 109.75 111.50 0.0M
2022-09-09 106.00 112.60 105.30 109.75 0.0M
2022-09-08 104.45 112.20 104.45 106.05 0.0M
2022-09-07 100.30 104.85 100.30 104.00 0.0M
2022-09-06 103.00 104.20 101.00 101.90 0.0M
2022-09-05 103.85 106.60 101.65 102.55 0.0M
2022-09-02 108.00 108.00 104.00 104.45 0.0M
2022-09-01 102.75 108.25 100.50 105.70 0.0M
2022-08-30 102.90 102.90 99.35 101.25 0.0M
2022-08-29 98.20 100.90 98.20 99.75 0.0M
2022-08-26 103.25 103.25 100.50 101.30 0.0M
2022-08-25 103.45 104.40 99.75 102.45 0.0M
2022-08-24 100.40 101.95 100.00 100.90 0.0M
2022-08-23 100.15 100.95 98.20 99.00 0.0M
2022-08-22 101.15 102.80 98.60 98.80 0.0M
2022-08-19 103.35 105.45 101.30 101.70 0.0M
2022-08-18 104.85 105.15 103.00 103.25 0.0M
2022-08-17 104.70 105.50 103.00 103.70 0.0M
2022-08-16 101.60 104.55 101.60 103.85 0.0M
2022-08-12 103.95 106.35 102.70 103.55 0.0M
2022-08-11 102.50 106.35 102.50 104.75 0.0M
2022-08-10 102.05 105.05 101.55 102.20 0.0M
2022-08-08 109.80 109.80 103.00 103.30 0.0M
2022-08-05 108.00 109.30 104.00 104.60 0.0M
2022-08-04 107.95 109.55 105.45 107.60 0.0M
2022-08-03 107.10 108.15 106.00 106.50 0.0M
2022-08-02 108.20 112.05 105.60 108.55 0.0M
2022-08-01 105.85 109.05 105.80 108.25 0.0M
2022-07-29 108.90 109.00 105.00 106.20 0.0M
2022-07-28 106.10 107.70 105.80 106.70 0.0M
2022-07-27 104.95 105.65 103.55 104.95 0.0M
2022-07-26 101.55 107.55 101.55 104.00 0.0M
2022-07-25 107.25 109.15 106.75 107.05 0.0M
2022-07-22 111.10 111.35 108.50 109.15 0.0M
2022-07-21 107.70 112.20 107.55 110.10 0.0M
2022-07-20 110.25 110.90 108.00 108.20 0.0M
2022-07-19 105.90 109.90 105.90 108.55 0.0M
2022-07-18 102.95 108.80 102.75 106.80 0.0M
2022-07-15 103.15 103.15 100.60 101.85 0.0M
2022-07-14 107.05 107.60 102.00 102.45 0.0M
2022-07-13 100.00 110.65 100.00 106.25 0.0M
2022-07-12 105.95 108.50 103.90 104.85 0.0M
2022-07-11 102.20 105.00 101.05 104.20 0.0M
2022-07-08 102.40 103.80 101.70 102.20 0.0M
2022-07-07 100.35 101.70 98.60 100.85 0.0M
2022-07-06 99.55 100.05 96.80 98.25 0.0M
2022-07-05 100.00 101.75 97.20 98.65 0.0M
2022-07-04 98.45 99.35 97.60 97.85 0.0M
2022-07-01 100.00 100.00 95.35 96.50 0.0M
2022-06-30 101.50 102.00 97.00 98.45 0.0M
2022-06-29 101.90 101.90 98.75 100.35 0.0M
2022-06-28 100.05 101.20 98.05 100.15 0.0M
2022-06-27 96.70 104.20 96.70 100.10 0.0M
2022-06-24 95.05 96.95 94.25 96.10 0.0M
2022-06-23 92.90 95.90 92.40 93.85 0.0M
2022-06-22 92.65 95.55 91.55 92.00 0.0M
2022-06-21 90.40 95.20 90.35 93.60 0.0M
2022-06-20 92.00 97.35 86.65 87.50 0.0M
2022-06-17 96.20 96.55 92.70 94.30 0.0M
2022-06-16 101.00 102.75 95.35 96.40 0.0M
2022-06-15 101.30 103.50 98.00 98.90 0.0M
2022-06-14 100.00 103.80 99.95 100.15 0.0M
2022-06-13 105.00 105.00 101.35 101.65 0.0M
2022-06-10 106.05 108.25 106.05 106.60 0.0M
2022-06-09 108.50 110.20 105.80 108.00 0.0M
2022-06-08 111.35 111.35 108.05 109.60 0.0M
2022-06-07 111.20 113.90 109.65 110.25 0.0M
2022-06-06 111.10 114.50 107.00 112.85 0.0M
2022-06-03 113.00 125.00 111.00 112.20 0.1M
2022-06-02 106.95 111.10 106.90 110.55 0.0M
2022-06-01 106.00 109.30 106.00 108.90 0.0M
2022-05-31 104.90 109.90 104.50 105.80 0.0M
2022-05-30 105.95 107.20 104.85 106.25 0.0M
2022-05-27 101.35 105.85 101.30 103.70 0.0M
2022-05-26 101.00 101.20 92.90 99.70 0.0M
2022-05-25 102.50 105.35 97.90 98.85 0.0M
2022-05-24 107.45 107.75 102.60 105.05 0.0M
2022-05-23 111.00 111.80 107.00 107.80 0.0M
2022-05-20 108.65 112.20 108.30 110.50 0.0M
2022-05-19 108.00 109.00 106.00 106.80 0.0M
2022-05-18 112.00 116.00 111.15 112.95 0.0M
2022-05-17 105.95 111.05 105.30 110.50 0.0M
2022-05-16 106.40 107.75 102.00 104.20 0.0M
2022-05-13 101.05 108.50 101.05 104.35 0.0M
2022-05-12 108.00 108.00 99.05 101.05 0.1M
2022-05-11 106.95 110.05 101.75 106.15 0.1M
2022-05-10 119.80 119.80 102.00 104.15 0.1M
2022-05-09 125.10 127.95 121.20 122.65 0.0M
2022-05-06 129.25 129.25 124.50 126.20 0.0M
2022-05-05 130.85 134.85 127.55 129.10 0.0M
2022-05-04 132.55 135.80 125.40 129.00 0.0M
2022-05-02 135.00 136.70 132.85 134.05 0.1M
2022-04-29 145.25 147.90 136.90 138.85 0.0M
2022-04-28 143.45 147.35 141.25 144.10 0.0M
2022-04-27 143.55 144.60 140.45 141.45 0.0M
2022-04-26 146.60 152.00 143.40 145.35 0.1M
2022-04-25 149.90 149.90 143.05 143.60 0.0M
2022-04-22 154.00 154.55 149.05 149.60 0.0M
2022-04-21 149.00 156.00 149.00 152.60 0.0M
2022-04-20 152.90 152.90 147.30 147.75 0.0M
2022-04-19 153.80 158.00 146.95 151.25 0.0M
2022-04-18 156.00 156.00 150.40 151.50 0.0M
2022-04-13 161.00 162.65 154.60 155.65 0.0M
2022-04-12 164.00 165.65 156.90 157.80 0.0M
2022-04-11 166.90 168.30 164.05 165.65 0.0M
2022-04-08 154.70 167.40 153.65 163.90 0.0M
2022-04-07 153.90 160.60 152.95 154.45 0.1M
2022-04-06 150.70 153.85 147.65 152.75 0.0M
2022-04-05 146.05 154.15 144.85 147.95 0.1M
2022-04-04 147.00 147.95 143.90 145.90 0.0M
2022-04-01 134.30 144.05 134.30 142.60 0.1M
2022-03-31 137.25 139.10 133.90 134.60 0.0M
2022-03-30 136.00 138.50 132.95 136.05 0.0M
2022-03-29 137.35 137.35 130.50 131.35 0.0M
2022-03-28 138.05 138.70 133.00 133.45 0.0M
2022-03-25 142.70 142.75 137.25 138.05 0.0M
2022-03-24 143.65 145.90 140.65 141.25 0.0M
2022-03-23 147.60 152.50 144.00 144.45 0.0M
2022-03-22 143.95 148.00 141.55 146.10 0.0M
2022-03-21 148.00 149.00 142.60 143.95 0.0M
2022-03-17 146.50 146.55 141.60 143.20 0.1M
2022-03-16 143.00 143.40 139.85 140.75 0.0M
2022-03-15 141.05 144.20 137.65 138.70 0.0M
2022-03-14 141.80 141.90 137.75 140.05 0.0M
2022-03-11 142.50 144.90 136.50 139.00 0.0M
2022-03-10 146.90 150.95 141.50 142.35 0.0M
2022-03-09 143.00 143.00 138.50 141.35 0.0M
2022-03-08 133.60 139.75 132.95 136.75 0.0M
2022-03-07 131.60 134.80 129.25 132.55 0.0M
2022-03-04 136.35 137.70 131.80 133.15 0.0M
2022-03-03 137.60 142.05 136.05 136.40 0.1M
2022-03-02 137.70 139.75 133.10 134.50 0.0M
2022-02-28 135.00 139.60 130.00 137.75 0.1M
2022-02-25 133.90 137.95 131.75 135.70 0.1M
2022-02-24 131.90 137.90 120.20 122.25 0.1M
2022-02-23 128.00 149.35 128.00 137.80 0.1M
2022-02-22 118.20 130.85 118.20 127.50 0.1M
2022-02-21 145.70 145.70 133.40 135.80 0.0M
2022-02-18 141.00 153.95 141.00 147.25 0.0M
2022-02-17 153.00 154.00 146.05 147.80 0.0M
2022-02-16 153.00 157.05 147.65 150.70 0.0M
2022-02-15 144.75 151.75 140.75 150.40 0.1M
2022-02-14 150.00 152.75 140.25 144.75 0.1M
2022-02-11 164.10 164.90 155.00 156.60 0.1M
2022-02-10 173.00 176.65 164.00 174.55 0.1M
2022-02-09 175.25 179.25 167.15 168.65 0.1M
2022-02-08 185.00 185.00 170.60 173.10 0.1M
2022-02-07 186.95 186.95 179.00 179.80 0.0M
2022-02-04 184.55 187.00 180.00 181.70 0.0M
2022-02-03 194.40 194.40 182.50 184.40 0.1M
2022-02-02 170.00 190.15 170.00 190.15 0.1M
2022-02-01 177.00 177.00 170.55 172.90 0.0M
2022-01-31 179.10 181.35 171.00 172.60 0.0M
2022-01-28 179.75 182.80 173.90 175.55 0.0M
2022-01-27 177.00 180.50 172.40 174.70 0.0M
2022-01-25 155.00 182.05 155.00 176.95 0.1M
2022-01-24 185.20 189.25 170.70 171.40 0.1M
2022-01-21 196.25 198.40 186.75 189.65 0.1M
2022-01-20 191.05 203.70 191.05 196.25 0.1M
2022-01-19 193.75 196.15 188.25 190.85 0.0M
2022-01-18 202.25 206.65 191.00 192.30 0.1M
2022-01-17 208.00 208.00 199.75 204.65 0.1M
2022-01-14 207.15 214.60 201.65 203.20 0.1M
2022-01-13 188.05 207.20 188.05 207.15 0.4M
2022-01-12 208.00 208.00 185.10 188.40 0.1M
2022-01-11 215.80 217.60 195.35 198.10 0.1M
2022-01-10 207.95 218.60 207.50 211.45 0.1M
2022-01-07 199.00 213.20 197.00 205.95 0.4M
2022-01-06 173.05 194.75 171.15 194.75 0.2M
2022-01-05 181.00 183.00 167.00 177.05 0.1M
2022-01-04 192.00 196.05 174.30 177.05 0.2M
2022-01-03 168.00 181.75 167.35 181.75 0.2M